Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

EFI (NQ: EFII )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2007 27.18 27.33 26.61 26.67 768,051 -0.47(-1.73%)
Apr 27, 2007 27.74 27.92 27.00 27.14 435,575 -0.71(-2.55%)
Apr 26, 2007 27.90 27.98 27.40 27.85 761,844 -0.15(-0.54%)
Apr 25, 2007 28.09 28.35 27.56 28.00 3,477,477 +1.82(+6.95%)
Apr 24, 2007 26.00 26.24 25.96 26.18 494,791 +0.15(+0.58%)
Apr 23, 2007 26.34 26.43 25.97 26.03 417,858 -0.41(-1.55%)
Apr 20, 2007 26.30 26.44 25.85 26.44 516,592 +0.41(+1.58%)
Apr 19, 2007 25.89 26.18 25.89 26.03 698,072 -0.01(-0.04%)
Apr 18, 2007 25.64 26.19 25.17 26.04 1,008,451 +0.53(+2.08%)
Apr 17, 2007 25.39 25.53 25.20 25.51 270,423 +0.03(+0.12%)
Apr 16, 2007 25.19 25.60 25.09 25.48 247,697 +0.34(+1.35%)
Apr 13, 2007 25.04 25.21 24.73 25.14 559,254 +0.15(+0.60%)
Apr 12, 2007 24.71 25.02 24.54 24.99 180,660 +0.19(+0.77%)
Apr 11, 2007 24.94 25.10 24.70 24.80 370,182 -0.11(-0.44%)
Apr 10, 2007 25.10 25.10 24.75 24.91 506,205 -0.24(-0.95%)
Apr 09, 2007 25.30 25.41 25.00 25.15 547,244 -0.11(-0.44%)
Apr 05, 2007 25.00 25.36 24.84 25.26 733,831 +0.22(+0.88%)
Apr 04, 2007 25.24 25.65 24.80 25.04 1,714,406 +0.57(+2.33%)
Apr 03, 2007 24.12 24.50 24.10 24.47 456,058 +0.38(+1.58%)
Apr 02, 2007 23.45 24.11 23.44 24.09 539,634 +0.64(+2.73%)
Mar 30, 2007 23.24 23.50 23.10 23.45 263,115 +0.22(+0.95%)
Mar 29, 2007 23.35 23.49 22.95 23.23 144,177 -0.04(-0.17%)
Mar 28, 2007 23.31 23.46 22.67 23.27 734,254 -0.07(-0.30%)
Mar 27, 2007 23.37 23.49 23.13 23.34 288,664 -0.10(-0.43%)
Mar 26, 2007 23.70 23.88 23.38 23.44 404,901 -0.28(-1.18%)
Mar 23, 2007 23.56 23.88 23.49 23.72 404,005 +0.19(+0.81%)
Mar 22, 2007 23.86 23.87 23.49 23.53 266,270 -0.29(-1.22%)
Mar 21, 2007 23.50 23.82 23.39 23.82 224,244 +0.34(+1.45%)
Mar 20, 2007 23.59 23.67 23.34 23.48 176,700 -0.07(-0.30%)
Mar 19, 2007 23.30 23.74 23.27 23.55 340,881 +0.23(+0.99%)
Mar 16, 2007 23.33 23.65 23.07 23.32 809,346 -0.03(-0.13%)
Mar 15, 2007 22.92 23.35 22.92 23.35 305,767 +0.38(+1.65%)
Mar 14, 2007 22.65 22.99 22.50 22.97 307,678 +0.22(+0.97%)
Mar 13, 2007 23.09 23.23 22.61 22.75 343,887 -0.34(-1.47%)
Mar 12, 2007 22.94 23.24 22.70 23.09 218,213 +0.31(+1.36%)
Mar 09, 2007 22.74 22.96 22.55 22.78 1,016,391 +0.12(+0.53%)
Mar 08, 2007 22.41 22.69 22.39 22.66 357,721 +0.15(+0.67%)
Mar 07, 2007 22.55 22.64 22.26 22.51 228,350 -0.10(-0.44%)
Mar 06, 2007 22.49 22.69 22.34 22.61 154,112 +0.37(+1.66%)
Mar 05, 2007 22.49 22.89 22.24 22.24 266,342 -0.40(-1.77%)
Mar 02, 2007 23.06 23.23 22.35 22.64 557,837 -0.59(-2.54%)
Mar 01, 2007 22.54 23.28 22.38 23.23 390,750 +0.41(+1.80%)
Feb 28, 2007 22.84 23.07 22.55 22.82 379,730 -0.03(-0.13%)
Feb 27, 2007 23.79 23.81 22.74 22.85 862,379 -1.11(-4.63%)
Feb 26, 2007 24.25 24.25 23.85 23.96 566,561 -0.26(-1.07%)
Feb 23, 2007 24.11 24.27 24.10 24.22 351,627 +0.07(+0.29%)
Feb 22, 2007 23.97 24.17 23.97 24.15 411,699 +0.23(+0.96%)
Feb 21, 2007 23.69 23.96 23.60 23.92 450,328 +0.15(+0.63%)
Feb 20, 2007 23.35 23.79 23.22 23.77 446,198 +0.42(+1.80%)
Feb 16, 2007 23.32 23.43 23.28 23.35 308,081 +0.03(+0.13%)
Feb 15, 2007 23.10 23.40 23.10 23.32 741,701 +0.10(+0.43%)
Feb 14, 2007 22.93 23.23 22.73 23.22 594,312 +0.42(+1.84%)
Feb 13, 2007 22.78 23.12 22.75 22.80 1,047,366 -0.02(-0.09%)
Feb 12, 2007 22.69 22.92 22.69 22.82 421,767 +0.10(+0.44%)
Feb 09, 2007 22.62 22.88 22.61 22.72 598,330 +0.13(+0.58%)
Feb 08, 2007 22.60 22.61 22.11 22.59 972,446 -0.02(-0.09%)
Feb 07, 2007 22.68 22.91 22.61 22.61 1,481,538 -0.04(-0.18%)
Feb 06, 2007 22.99 22.99 22.50 22.65 322,538 -0.29(-1.26%)
Feb 05, 2007 23.10 23.10 22.80 22.94 1,170,452 -0.08(-0.35%)
Feb 02, 2007 22.68 23.07 22.68 23.02 984,486 +0.15(+0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.